Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2009	0.0785	0.0785	0.0785	0.0785	0	+0.01(+16.30%)
Apr 15, 2009		0.0675	0.0675	0.0675	0	-0.01(-15.62%)
Apr 13, 2009	0.0800	0.0800	0.0800	0.0800	0	+0.02(+35.82%)
Apr 02, 2009	0.0589	0.0589	0.0589	0.0589	0	-0.02(-20.41%)
Mar 30, 2009		0.0740	0.0740	0.0740	0	-0.03(-30.84%)
Mar 24, 2009		0.1070	0.1070	0.1070	0	+0.03(+34.25%)
Mar 20, 2009	0.0797	0.0797	0.0797	0.0797	0	-0.00(-0.38%)
Mar 19, 2009	0.0860	0.0860	0.0800	0.0800	24,000	+0.02(+29.45%)
Mar 16, 2009		0.0618	0.0618	0.0618	0	-0.00(-5.79%)
Mar 13, 2009	0.0756	0.0757	0.0656	0.0656	10,000	+0.00(+1.39%)
Mar 06, 2009		0.0647	0.0647	0.0647	0	+0.00(+0.00%)
Mar 05, 2009	0.0647	0.0647	0.0647	0.0647	1,000	-0.03(-28.11%)
Mar 03, 2009		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Mar 02, 2009	0.0845	0.0900	0.0845	0.0900	6,177	-0.00(-3.02%)
Feb 23, 2009	0.0928	0.0928	0.0928	0.0928	0	+0.00(+0.00%)
Feb 20, 2009	0.0928	0.0928	0.0928	0.0928	5,000	+0.02(+30.15%)
Feb 13, 2009		0.0713	0.0713	0.0713	0	+0.00(+0.00%)
Feb 12, 2009	0.0713	0.0713	0.0713	0.0713	3,000	-0.01(-10.31%)
Feb 10, 2009		0.0795	0.0795	0.0795	0	+0.00(+0.00%)
Feb 09, 2009	0.0795	0.0795	0.0750	0.0795	15,000	+0.01(+12.77%)
Feb 05, 2009		0.0705	0.0705	0.0705	0	+0.00(+0.00%)
Feb 04, 2009	0.0705	0.0705	0.0705	0.0705	10,000	-0.02(-21.40%)
Feb 03, 2009		0.0897	0.0897	0.0897	0	+0.00(+0.00%)
Feb 02, 2009	0.0897	0.0897	0.0897	0.0897	1,000	+0.00(+1.93%)
Jan 29, 2009		0.0880	0.0880	0.0880	0	+0.00(+0.00%)
Jan 28, 2009	0.0880	0.0880	0.0880	0.0880	250	+0.02(+21.38%)
Jan 27, 2009	0.0863	0.0863	0.0725	0.0725	10,500	-0.01(-13.69%)
Jan 26, 2009	0.0840	0.0840	0.0840	0.0840	3,000	+0.03(+66.01%)
Jan 23, 2009		0.0506	0.0506	0.0506	0	+0.00(+0.00%)
Jan 22, 2009	0.0506	0.0506	0.0506	0.0506	900	-0.03(-34.71%)
Jan 21, 2009	0.0775	0.0775	0.0775	0.0775	40,000	-0.00(-1.27%)
Jan 20, 2009	0.0785	0.0785	0.0785	0.0785	5,000	-0.00(-0.63%)
Jan 16, 2009	0.0790	0.0790	0.0790	0.0790	3,000	+0.00(+5.33%)
Jan 15, 2009		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Jan 14, 2009	0.0771	0.0771	0.0750	0.0750	18,000	-0.02(-17.58%)
Jan 13, 2009	0.0910	0.0910	0.0910	0.0910	500	+0.02(+22.48%)
Jan 12, 2009	0.0743	0.0743	0.0743	0.0743	25,000	-0.01(-13.10%)
Jan 09, 2009	0.0910	0.0910	0.0855	0.0855	2,000	-0.01(-11.86%)
Jan 08, 2009	0.0970	0.0970	0.0970	0.0970	0	+0.00(+0.00%)
Jan 07, 2009	0.0970	0.0970	0.0970	0.0970	3,000	+0.03(+43.70%)
Jan 05, 2009	0.0675	0.0675	0.0675	0.0675	0	+0.00(+0.00%)
Jan 02, 2009	0.0675	0.0675	0.0675	0.0675	44,000	+0.01(+10.66%)
Jan 01, 2009	0.0565	0.0700	0.0405	0.0610	0	+0.00(+0.00%)
Dec 31, 2008	0.0565	0.0700	0.0405	0.0610	56,500	-0.00(-6.15%)
Dec 30, 2008	0.0650	0.0650	0.0650	0.0650	5,000	+0.00(+1.09%)
Dec 29, 2008	0.0643	0.0643	0.0643	0.0643	20,000	-0.01(-7.88%)
Dec 23, 2008		0.0698	0.0698	0.0698	0	+0.00(+0.00%)
Dec 22, 2008	0.0698	0.0698	0.0698	0.0698	0	+0.01(+16.33%)
Dec 19, 2008	0.0640	0.0640	0.0600	0.0600	5,000	-0.00(-1.64%)
Dec 18, 2008		0.0610	0.0610	0.0610	0	+0.00(+0.00%)
Dec 17, 2008	0.0615	0.0615	0.0610	0.0610	23,122	+0.00(+1.67%)
Dec 16, 2008	0.0677	0.0677	0.0600	0.0600	51,000	-0.00(-4.31%)
Dec 11, 2008		0.0627	0.0627	0.0627	0	+0.00(+0.00%)
Dec 10, 2008	0.0627	0.0627	0.0627	0.0627	5,000	+0.02(+47.88%)
Dec 09, 2008	0.0424	0.0424	0.0424	0.0424	1,000	-0.01(-16.86%)
Dec 08, 2008	0.0420	0.0670	0.0420	0.0510	63,000	-0.01(-15.00%)
Dec 05, 2008	0.0589	0.0680	0.0370	0.0600	62,000	+0.01(+28.76%)
Dec 04, 2008	0.0466	0.0466	0.0466	0.0466	0	+0.00(+0.00%)
Dec 03, 2008	0.0466	0.0466	0.0466	0.0466	1,000	-0.01(-18.96%)
Dec 02, 2008	0.0575	0.0575	0.0575	0.0575	7,000	-0.00(-0.86%)
Dec 01, 2008	0.0699	0.0699	0.0580	0.0580	4,000	-0.03(-30.12%)
Nov 28, 2008	0.0675	0.0830	0.0675	0.0830	9,000	+0.02(+38.33%)
Nov 19, 2008		0.0600	0.0600	0.0600	0	+0.00(+0.00%)
Nov 18, 2008	0.0610	0.0610	0.0600	0.0600	7,380	-0.01(-13.04%)
Nov 17, 2008	0.0690	0.0690	0.0690	0.0690	2,500	-0.03(-29.23%)
Nov 11, 2008		0.0975	0.0975	0.0975	0	+0.00(+0.00%)
Nov 10, 2008	0.0975	0.0975	0.0975	0.0975	2,000	-0.02(-16.67%)
Nov 07, 2008		0.1170	0.1170	0.1170	0	+0.00(+0.00%)
Nov 06, 2008	0.1295	0.1295	0.1170	0.1170	93,500	+0.05(+85.71%)
Oct 28, 2008		0.0630	0.0630	0.0630	0	+0.00(+0.00%)
Oct 27, 2008	0.0570	0.0630	0.0495	0.0630	103,000	-0.03(-34.03%)
Oct 24, 2008	0.0955	0.0955	0.0797	0.0955	13,000	+0.01(+8.40%)
Oct 23, 2008	0.0881	0.0881	0.0881	0.0881	10,000	+0.00(+3.89%)
Oct 22, 2008	0.0848	0.0851	0.0745	0.0848	25,000	+0.00(+2.05%)
Oct 21, 2008		0.0831	0.0831	0.0831	0	+0.00(+0.00%)
Oct 20, 2008	0.0831	0.0831	0.0831	0.0831	2,000	-0.01(-10.65%)
Oct 17, 2008		0.0930	0.0930	0.0930	0	+0.00(+0.00%)
Oct 16, 2008	0.0930	0.0971	0.0930	0.0930	800	-0.03(-25.00%)
Oct 15, 2008	0.1240	0.1240	0.1235	0.1240	870	+0.01(+11.41%)
Oct 14, 2008	0.1010	0.1130	0.1113	0.1113	3,000	+0.01(+10.20%)
Oct 13, 2008		0.1010	0.1010	0.1010	0	+0.00(+0.00%)
Oct 10, 2008	0.1010	0.1010	0.1010	0.1010	3,000	-0.01(-12.17%)
Oct 09, 2008		0.1150	0.1150	0.1150	0	+0.00(+0.00%)
Oct 08, 2008	0.1150	0.1150	0.1060	0.1150	20,000	+0.00(+1.41%)
Oct 07, 2008	0.1000	0.1137	0.1134	0.1134	2,500	+0.01(+13.40%)
Oct 06, 2008	0.1000	0.1335	0.1000	0.1000	23,500	-0.03(-25.65%)
Oct 03, 2008	0.1345	0.1345	0.1345	0.1345	500	-0.00(-0.37%)
Oct 02, 2008	0.1350	0.1440	0.1350	0.1350	5,000	-0.04(-24.79%)
Sep 29, 2008		0.1795	0.1795	0.1795	0	+0.00(+0.00%)
Sep 26, 2008	0.1795	0.1795	0.1695	0.1795	60,000	+0.01(+5.59%)
Sep 23, 2008	0.1700	0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Sep 22, 2008	0.1700	0.1700	0.1568	0.1700	18,600	+0.00(+1.49%)
Sep 19, 2008	0.1675	0.1675	0.1600	0.1675	42,500	+0.03(+18.04%)
Sep 18, 2008	0.1419	0.1419	0.1419	0.1419	500	+0.01(+5.11%)
Sep 17, 2008	0.1350	0.1550	0.1350	0.1350	65,500	+0.02(+21.62%)
Sep 16, 2008	0.1110	0.1300	0.1110	0.1110	6,000	-0.03(-20.03%)
Sep 15, 2008	0.1388	0.1500	0.1388	0.1388	5,800	-0.01(-8.38%)
Sep 12, 2008	0.1515	0.1515	0.1463	0.1515	7,000	+0.04(+37.73%)
Sep 11, 2008	0.1100	0.1100	0.1100	0.1100	5,500	-0.01(-11.65%)
Sep 10, 2008	0.1245	0.1400	0.1245	0.1245	10,000	-0.02(-11.32%)
Sep 09, 2008	0.1404	0.1660	0.1404	0.1404	28,500	-0.02(-13.07%)
Sep 08, 2008	0.1615	0.1740	0.1610	0.1615	25,633	-0.02(-9.68%)
Sep 05, 2008	0.1788	0.1810	0.1730	0.1788	26,000	-0.00(-2.51%)
Sep 03, 2008		0.1834	0.1834	0.1834	0	+0.00(+0.00%)
Sep 02, 2008	0.1834	0.1834	0.1834	0.1834	13,500	-0.02(-9.21%)
Aug 29, 2008		0.2020	0.2020	0.2020	0	+0.00(+0.00%)
Aug 28, 2008	0.1953	0.2020	0.2020	0.2020	30,000	+0.01(+3.43%)
Aug 27, 2008		0.1953	0.1953	0.1953	0	+0.00(+0.00%)
Aug 26, 2008	0.1953	0.1953	0.1953	0.1953	5,000	-0.01(-3.60%)
Aug 22, 2008		0.2026	0.2026	0.2026	0	+0.00(+0.00%)
Aug 21, 2008	0.2026	0.2325	0.2026	0.2026	80,000	-0.02(-8.28%)
Aug 20, 2008		0.2209	0.2209	0.2209	0	+0.00(+0.00%)
Aug 19, 2008	0.2260	0.2209	0.2208	0.2209	4,000	-0.01(-2.26%)
Aug 18, 2008		0.2260	0.2260	0.2260	0	+0.00(+0.00%)
Aug 15, 2008	0.2260	0.2260	0.2260	0.2260	5,000	-0.01(-6.03%)
Aug 14, 2008	0.2405	0.2405	0.2405	0.2405	500	-0.01(-5.50%)
Aug 13, 2008	0.2545	0.2545	0.2515	0.2545	6,000	+0.03(+12.61%)
Aug 12, 2008	0.2250	0.2289	0.2260	0.2260	11,500	+0.00(+0.44%)
Aug 11, 2008	0.2250	0.2328	0.1960	0.2250	30,628	-0.00(-1.75%)
Aug 08, 2008	0.2290	0.2290	0.2290	0.2290	0	+0.00(+0.00%)
Aug 07, 2008	0.2290	0.2290	0.2290	0.2290	0	+0.00(+0.00%)
Aug 06, 2008	0.2290	0.2335	0.2290	0.2290	5,000	+0.02(+7.26%)
Aug 05, 2008	0.2135	0.2135	0.2135	0.2135	0	+0.00(+0.00%)
Aug 04, 2008	0.2135	0.2135	0.2135	0.2135	0	+0.00(+0.00%)
Aug 01, 2008	0.2135	0.2135	0.2135	0.2135	1,000	-0.00(-1.97%)
Jul 31, 2008	0.2178	0.2178	0.2178	0.2178	0	+0.00(+0.00%)
Jul 30, 2008	0.2178	0.2178	0.2178	0.2178	3,000	-0.01(-4.47%)
Jul 29, 2008	0.2280	0.2280	0.2280	0.2280	0	+0.00(+0.00%)
Jul 28, 2008	0.2280	0.2280	0.2280	0.2280	10,000	-0.01(-2.98%)
Jul 25, 2008	0.2350	0.2350	0.2350	0.2350	0	+0.00(+0.00%)
Jul 24, 2008	0.2350	0.2350	0.2350	0.2350	3,000	-0.00(-1.26%)
Jul 23, 2008	0.2380	0.2385	0.2379	0.2380	64,000	-0.01(-4.03%)
Jul 22, 2008	0.2480	0.2480	0.2480	0.2480	3,000	-0.00(-1.78%)
Jul 21, 2008	0.2850	0.2715	0.2525	0.2525	12,250	-0.03(-11.40%)
Jul 18, 2008	0.2850	0.2850	0.2850	0.2850	0	+0.00(+0.00%)
Jul 17, 2008	0.2850	0.2850	0.2850	0.2850	0	+0.00(+0.00%)
Jul 16, 2008	0.2850	0.2895	0.2842	0.2850	2,250	-0.01(-3.39%)
Jul 15, 2008	0.2950	0.2950	0.2950	0.2950	20,000	-0.04(-10.88%)
Jul 14, 2008	0.3310	0.3310	0.3310	0.3310	7,000	-0.02(-5.43%)
Jul 11, 2008	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jul 10, 2008	0.3500	0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Jul 09, 2008	0.3500	0.3500	0.3490	0.3500	1,300	-0.04(-10.03%)
Jul 08, 2008	0.3890	0.3890	0.3890	0.3890	0	+0.00(+0.00%)
Jul 07, 2008	0.3890	0.3890	0.3790	0.3890	10,000	-0.00(-0.26%)
Jul 04, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jul 03, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jul 02, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jul 01, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jun 30, 2008	0.3900	0.3920	0.3801	0.3900	22,000	+0.01(+2.50%)
Jun 27, 2008	0.3805	0.3830	0.3800	0.3805	4,300	-0.01(-1.93%)
Jun 26, 2008	0.3880	0.3880	0.3880	0.3880	0	+0.00(+0.00%)
Jun 25, 2008	0.3880	0.3880	0.3880	0.3880	0	+0.00(+0.00%)
Jun 24, 2008	0.3880	0.4080	0.3865	0.3880	24,750	+0.01(+1.84%)
Jun 23, 2008	0.3449	0.3890	0.3810	0.3810	34,260	+0.04(+10.47%)
Jun 20, 2008	0.3449	0.3449	0.3449	0.3449	0	+0.00(+0.00%)
Jun 19, 2008	0.3449	0.3655	0.3449	0.3449	7,360	-0.04(-11.34%)
Jun 18, 2008	0.3890	0.3890	0.3880	0.3890	4,000	+0.01(+2.37%)
Jun 17, 2008	0.3800	0.4030	0.3800	0.3800	2,280	+0.02(+5.12%)
Jun 16, 2008	0.3615	0.3615	0.3615	0.3615	10,000	+0.01(+3.20%)
Jun 13, 2008	0.3503	0.3698	0.3503	0.3503	600	-0.05(-12.21%)
Jun 12, 2008	0.3990	0.3990	0.3990	0.3990	0	+0.00(+0.00%)
Jun 11, 2008	0.3990	0.3990	0.3990	0.3990	7,000	+0.04(+12.08%)
Jun 10, 2008	0.3560	0.4150	0.3560	0.3560	4,800	-0.03(-8.72%)
Jun 09, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jun 06, 2008	0.3900	0.3900	0.3900	0.3900	0	+0.00(+0.00%)
Jun 05, 2008	0.3900	0.3995	0.3900	0.3900	5,000	-0.04(-8.81%)
Jun 04, 2008	0.4277	0.4277	0.4277	0.4277	0	+0.00(+0.00%)
Jun 03, 2008	0.4277	0.4277	0.4277	0.4277	0	+0.00(+0.00%)
Jun 02, 2008	0.4277	0.4277	0.4277	0.4277	1,000	+0.03(+7.46%)
May 30, 2008	0.3980	0.3980	0.3980	0.3980	0	+0.00(+0.00%)
May 29, 2008	0.3980	0.3995	0.3980	0.3980	10,000	-0.04(-9.55%)
May 28, 2008	0.4400	0.4400	0.4065	0.4400	5,000	-0.03(-6.58%)
May 27, 2008	0.4710	0.4710	0.4710	0.4710	0	+0.00(+0.00%)
May 26, 2008	0.4710	0.4710	0.4685	0.4710	4,000	+0.00(+0.00%)
May 23, 2008	0.4710	0.4710	0.4685	0.4710	4,000	+0.01(+2.61%)
May 22, 2008	0.4590	0.4590	0.4590	0.4590	2,000	-0.02(-4.91%)
May 21, 2008	0.4827	0.5051	0.4827	0.4827	30,400	-0.02(-3.84%)
May 20, 2008	0.5020	0.5140	0.4842	0.5020	15,400	+0.05(+11.18%)
May 19, 2008	0.4515	0.4515	0.4515	0.4515	0	+0.00(+0.00%)
May 16, 2008	0.4515	0.4830	0.4165	0.4515	52,300	+0.05(+13.16%)
May 15, 2008	0.3990	0.3990	0.3990	0.3990	0	+0.00(+0.00%)
May 14, 2008	0.3990	0.3990	0.3990	0.3990	0	+0.00(+0.00%)
May 13, 2008	0.3990	0.3990	0.3990	0.3990	250	+0.01(+3.77%)
May 12, 2008	0.3845	0.3845	0.3845	0.3845	0	+0.00(+0.00%)
May 09, 2008	0.3940	0.4000	0.3665	0.3845	8,000	-0.01(-2.41%)
May 08, 2008	0.3940	0.3940	0.3940	0.3940	2,000	+0.03(+7.50%)
May 07, 2008	0.3665	0.3765	0.3665	0.3665	5,000	+0.00(+0.33%)
May 06, 2008	0.3653	0.3653	0.3653	0.3653	1,000	-0.01(-3.36%)
May 05, 2008	0.3780	0.3780	0.3780	0.3780	0	+0.00(+0.00%)
May 02, 2008	0.3380	0.3785	0.3775	0.3780	15,000	+0.04(+11.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

ABCOURT MINES (OP: ABMBF )

Historical Prices

Popular Pages